Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2011 | HKD | 0.44 | 0.46 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,712,000 |
27 Jul 2011 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,036,000 |
26 Jul 2011 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 400,000 |
25 Jul 2011 | HKD | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,432,000 |
22 Jul 2011 | HKD | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 2,036,385 |
21 Jul 2011 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 200,000 |
20 Jul 2011 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 240,000 |
19 Jul 2011 | HKD | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 2,192,000 |
18 Jul 2011 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
15 Jul 2011 | HKD | 0.47 | 0.47 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,664,000 |
14 Jul 2011 | HKD | 0.46 | 0.47 | 0.455 | 0.465 | 0.465 | +0.015 (+3.33%) | 3,264,000 |
13 Jul 2011 | HKD | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,024,000 |
12 Jul 2011 | HKD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 1,188,000 |
11 Jul 2011 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 486,000 |
8 Jul 2011 | HKD | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | 0.0 (0.0%) | 3,112,000 |
7 Jul 2011 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 20,000 |
6 Jul 2011 | HKD | 0.47 | 0.475 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,990,000 |
5 Jul 2011 | HKD | 0.465 | 0.48 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 3,428,000 |
4 Jul 2011 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 3,845,000 |
1 Jul 2011 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
30 Jun 2011 | HKD | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 896,000 |
29 Jun 2011 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 636,000 |
28 Jun 2011 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.01 (+2.20%) | 400,000 |
27 Jun 2011 | HKD | 0.46 | 0.46 | 0.44 | 0.455 | 0.455 | -0.005 (-1.09%) | 2,110,000 |
24 Jun 2011 | HKD | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 3,012,000 |
23 Jun 2011 | HKD | 0.435 | 0.47 | 0.435 | 0.47 | 0.47 | +0.045 (+10.59%) | 5,024,000 |
22 Jun 2011 | HKD | 0.435 | 0.435 | 0.415 | 0.425 | 0.425 | -0.01 (-2.30%) | 812,000 |
21 Jun 2011 | HKD | 0.425 | 0.44 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 204,000 |
20 Jun 2011 | HKD | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 1,116,000 |
17 Jun 2011 | HKD | 0.445 | 0.455 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 2,589,090 |